Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.743	9.818	9.725	9.768	471,815	+0.17(+1.81%)
Jan 28, 2005	9.650	9.675	9.576	9.594	287,471	-0.04(-0.39%)
Jan 27, 2005	9.607	9.656	9.576	9.631	1,690,509	-0.04(-0.39%)
Jan 26, 2005	9.594	9.675	9.557	9.669	683,068	+0.11(+1.10%)
Jan 25, 2005	9.588	9.644	9.538	9.563	1,163,745	+0.31(+3.35%)
Jan 24, 2005	9.420	9.427	9.247	9.253	869,022	-0.22(-2.36%)
Jan 21, 2005	9.526	9.588	9.476	9.476	691,125	-0.16(-1.61%)
Jan 20, 2005	9.681	9.756	9.625	9.631	957,004	-0.19(-1.90%)
Jan 19, 2005	9.793	9.892	9.743	9.818	1,462,175	+0.04(+0.44%)
Jan 18, 2005	9.669	9.774	9.619	9.774	856,453	+0.01(+0.06%)
Jan 14, 2005	9.743	9.805	9.712	9.768	513,227	+0.07(+0.70%)
Jan 13, 2005	9.836	9.836	9.693	9.700	773,467	-0.01(-0.13%)
Jan 12, 2005	9.681	9.737	9.625	9.712	634,887	+0.21(+2.22%)
Jan 11, 2005	9.507	9.613	9.495	9.501	545,133	-0.14(-1.42%)
Jan 10, 2005	9.588	9.669	9.557	9.638	676,944	+0.04(+0.39%)
Jan 07, 2005	9.619	9.656	9.507	9.600	487,284	-0.07(-0.77%)
Jan 06, 2005	9.693	9.743	9.625	9.675	1,035,801	-0.07(-0.70%)
Jan 05, 2005	9.836	9.849	9.718	9.743	1,275,737	-0.30(-3.03%)
Jan 04, 2005	10.43	10.43	10.04	10.05	2,036,797	-0.56(-5.32%)
Jan 03, 2005	10.71	10.79	10.61	10.61	330,818	-0.04(-0.35%)
Dec 31, 2004	10.61	10.74	10.59	10.65	384,961	+0.04(+0.41%)
Dec 30, 2004	10.56	10.61	10.56	10.61	477,132	-0.09(-0.81%)
Dec 29, 2004	10.68	10.75	10.67	10.69	161,622	+0.01(+0.12%)
Dec 28, 2004	10.56	10.69	10.56	10.68	246,703	+0.07(+0.64%)
Dec 27, 2004	10.64	10.68	10.59	10.61	218,182	-0.03(-0.29%)
Dec 23, 2004	10.71	10.75	10.64	10.64	218,665	-0.02(-0.23%)
Dec 22, 2004	10.64	10.67	10.59	10.67	302,296	-0.08(-0.75%)
Dec 21, 2004	10.67	10.75	10.66	10.75	645,361	+0.02(+0.23%)
Dec 20, 2004	10.69	10.74	10.66	10.72	583,484	+0.29(+2.74%)
Dec 17, 2004	10.48	10.52	10.44	10.44	362,240	+0.05(+0.48%)
Dec 16, 2004	10.52	10.59	10.39	10.39	703,049	-0.29(-2.67%)
Dec 15, 2004	10.60	10.70	10.60	10.67	578,811	+0.16(+1.47%)
Dec 14, 2004	10.50	10.57	10.49	10.52	665,020	+0.11(+1.01%)
Dec 13, 2004	10.34	10.42	10.31	10.41	384,799	+0.16(+1.51%)
Dec 10, 2004	10.24	10.36	10.20	10.26	566,725	-0.11(-1.08%)
Dec 09, 2004	10.28	10.37	10.17	10.37	678,234	+0.08(+0.78%)
Dec 08, 2004	10.29	10.31	10.16	10.29	1,014,853	-0.17(-1.66%)
Dec 07, 2004	10.55	10.62	10.46	10.46	920,426	-0.27(-2.49%)
Dec 06, 2004	10.74	10.78	10.70	10.73	360,790	+0.02(+0.17%)
Dec 03, 2004	10.83	10.83	10.65	10.71	642,138	+0.02(+0.23%)
Dec 02, 2004	10.72	10.84	10.67	10.69	1,119,110	+0.11(+1.00%)
Dec 01, 2004	10.39	10.60	10.38	10.58	1,266,069	+0.45(+4.47%)
Nov 30, 2004	10.18	10.18	10.11	10.13	800,699	-0.06(-0.55%)
Nov 29, 2004	10.21	10.22	10.08	10.18	714,651	+0.13(+1.30%)
Nov 26, 2004	10.05	10.13	10.02	10.05	684,196	-0.14(-1.40%)
Nov 24, 2004	9.917	10.21	9.917	10.20	1,821,354	+0.40(+4.05%)
Nov 23, 2004	9.799	9.799	9.693	9.799	553,995	+0.15(+1.54%)
Nov 22, 2004	9.588	9.681	9.514	9.650	561,086	+0.12(+1.30%)
Nov 19, 2004	9.619	9.669	9.526	9.526	607,010	-0.13(-1.35%)
Nov 18, 2004	9.619	9.675	9.557	9.656	292,950	-0.02(-0.19%)
Nov 17, 2004	9.613	9.718	9.600	9.675	649,873	+0.12(+1.23%)
Nov 16, 2004	9.557	9.631	9.532	9.557	486,800	-0.19(-1.91%)
Nov 15, 2004	9.731	9.793	9.625	9.743	466,014	-0.01(-0.06%)
Nov 12, 2004	9.650	9.768	9.650	9.749	591,219	+0.14(+1.42%)
Nov 11, 2004	9.514	9.613	9.514	9.613	401,236	+0.14(+1.44%)
Nov 10, 2004	9.476	9.563	9.470	9.476	455,378	+0.04(+0.46%)
Nov 09, 2004	9.402	9.458	9.358	9.433	488,895	+0.09(+1.00%)
Nov 08, 2004	9.383	9.414	9.296	9.340	935,411	-0.13(-1.38%)
Nov 05, 2004	9.464	9.532	9.464	9.470	852,425	+0.07(+0.73%)
Nov 04, 2004	9.315	9.427	9.253	9.402	881,752	-0.09(-0.98%)
Nov 03, 2004	9.445	9.495	9.402	9.495	691,930	+0.14(+1.53%)
Nov 02, 2004	9.334	9.389	9.234	9.352	743,334	+0.19(+2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.